The Consumer Staples Select Sector SPDR® Fund (XLP)

XLP
🏛️ 墨西哥 →
1,446.00
最后更新: 2025-09-24
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 1,216.00 1,216.00 1,216.00 1,216.00 0.0M
2023-12-27 1,215.38 1,215.38 1,213.00 1,213.00 0.0M
2023-12-26 1,200.00 1,212.20 1,194.01 1,212.20 0.0M
2023-12-22 1,209.30 1,212.00 1,209.25 1,209.25 0.0M
2023-12-21 1,199.11 1,199.11 1,199.11 1,199.11 0.0M
2023-12-20 1,211.00 1,215.00 1,208.20 1,215.00 0.0M
2023-12-19 1,210.01 1,218.30 1,210.01 1,218.00 0.0M
2023-12-18 1,234.00 1,234.00 1,228.00 1,228.00 0.0M
2023-12-14 1,244.00 1,244.00 1,244.00 1,244.00 0.0M
2023-12-13 1,231.00 1,240.00 1,231.00 1,240.00 0.0M
2023-12-11 1,231.00 1,231.00 1,219.44 1,228.67 0.0M
2023-12-08 1,217.65 1,217.65 1,217.65 1,217.65 0.1M
2023-12-06 1,217.30 1,218.00 1,216.50 1,216.50 0.0M
2023-12-05 1,235.00 1,235.00 1,225.00 1,225.00 0.0M
2023-12-01 1,215.00 1,215.00 1,215.00 1,215.00 0.0M
2023-11-30 1,218.70 1,218.70 1,218.70 1,218.70 0.0M
2023-11-29 1,207.00 1,207.00 1,204.50 1,204.50 0.0M
2023-11-28 1,210.25 1,210.25 1,210.25 1,210.25 0.0M
2023-11-27 1,211.00 1,211.00 1,211.00 1,211.00 0.0M
2023-11-24 1,209.23 1,209.23 1,206.00 1,206.00 0.0M
2023-11-22 1,208.00 1,208.00 1,208.00 1,208.00 0.0M
2023-11-21 1,184.50 1,200.00 1,184.50 1,200.00 0.0M
2023-11-17 1,220.00 1,220.00 1,220.00 1,220.00 0.0M
2023-11-15 1,220.00 1,220.00 1,220.00 1,220.00 0.0M
2023-11-14 1,240.99 1,240.99 1,240.99 1,240.99 0.0M
2023-11-10 1,214.00 1,214.00 1,213.00 1,213.30 0.0M
2023-11-09 1,197.00 1,197.00 1,197.00 1,197.00 0.0M
2023-11-08 1,204.00 1,204.00 1,204.00 1,204.00 0.0M
2023-11-07 1,232.00 1,232.00 1,201.34 1,207.50 0.0M
2023-11-06 1,205.00 1,211.00 1,205.00 1,211.00 0.0M
2023-11-01 1,212.69 1,217.00 1,212.69 1,217.00 0.0M
2023-10-31 1,197.21 1,197.21 1,197.21 1,197.21 0.0M
2023-10-30 1,214.00 1,214.00 1,214.00 1,214.00 0.0M
2023-10-27 1,217.50 1,217.50 1,213.00 1,213.00 0.0M
2023-10-26 1,235.00 1,235.00 1,222.05 1,225.89 0.0M
2023-10-25 1,272.79 1,272.79 1,272.79 1,272.79 0.0M
2023-10-24 1,236.00 1,236.00 1,235.40 1,235.40 0.0M
2023-10-20 1,238.35 1,238.35 1,233.00 1,233.00 0.0M
2023-10-19 1,238.35 1,238.35 1,238.35 1,238.35 0.0M
2023-10-18 1,246.10 1,246.64 1,240.00 1,246.00 0.0M
2023-10-17 1,217.25 1,217.25 1,217.25 1,217.25 0.0M
2023-10-16 1,216.55 1,216.55 1,216.55 1,216.55 0.0M
2023-10-13 1,202.99 1,207.99 1,202.99 1,204.21 0.0M
2023-10-12 1,190.00 1,190.00 1,190.00 1,190.00 0.0M
2023-10-11 1,191.50 1,192.75 1,191.50 1,192.75 0.0M
2023-10-10 1,216.40 1,216.40 1,210.70 1,210.70 0.0M
2023-10-09 1,207.67 1,216.00 1,207.67 1,212.00 0.0M
2023-10-06 1,205.00 1,205.00 1,205.00 1,205.00 0.0M
2023-10-05 1,226.02 1,231.70 1,224.30 1,224.30 0.0M
2023-10-04 1,225.50 1,231.00 1,220.00 1,229.00 0.0M
2023-10-03 1,205.95 1,246.99 1,205.95 1,219.00 0.0M
2023-10-02 1,199.00 1,205.51 1,199.00 1,205.51 0.0M
2023-09-28 1,214.88 1,215.00 1,210.21 1,211.50 0.0M
2023-09-27 1,217.00 1,217.00 1,215.01 1,215.01 0.0M
2023-09-25 1,208.20 1,208.20 1,208.20 1,208.20 0.0M
2023-09-22 1,206.35 1,206.35 1,206.35 1,206.35 0.0M
2023-09-21 1,216.00 1,216.00 1,216.00 1,216.00 0.0M
2023-09-20 1,222.68 1,222.68 1,222.68 1,222.68 0.1M
2023-09-19 1,217.00 1,217.00 1,217.00 1,217.00 0.0M
2023-09-14 1,236.35 1,236.35 1,236.35 1,236.35 0.0M
2023-09-13 1,232.90 1,232.90 1,232.00 1,232.00 0.0M
2023-09-12 1,249.79 1,249.79 1,240.00 1,240.96 0.0M
2023-09-11 1,258.40 1,262.50 1,249.74 1,249.74 0.0M
2023-09-08 1,250.43 1,250.43 1,250.13 1,250.13 0.0M
2023-09-07 1,252.73 1,259.00 1,252.73 1,259.00 0.0M
2023-09-06 1,252.44 1,254.71 1,249.09 1,250.00 0.0M
2023-09-05 1,251.00 1,251.00 1,243.62 1,243.62 0.0M
2023-09-01 1,230.49 1,231.00 1,230.49 1,231.00 0.0M
2023-08-31 1,235.00 1,240.00 1,235.00 1,240.00 0.0M
2023-08-29 1,249.49 1,249.49 1,225.00 1,225.00 0.0M
2023-08-28 1,213.62 1,213.63 1,213.62 1,213.63 0.0M
2023-08-18 1,244.00 1,244.00 1,241.30 1,241.30 0.0M
2023-08-17 1,252.00 1,252.00 1,251.90 1,251.90 0.0M
2023-08-16 1,265.08 1,265.08 1,262.84 1,262.84 0.0M
2023-08-15 1,271.08 1,271.08 1,267.70 1,268.08 0.0M
2023-08-14 1,273.00 1,273.00 1,273.00 1,273.00 0.0M
2023-08-11 1,270.00 1,270.00 1,270.00 1,270.00 0.0M
2023-08-10 1,271.00 1,271.00 1,271.00 1,271.00 0.0M
2023-08-09 1,281.00 1,281.00 1,281.00 1,281.00 0.0M
2023-08-08 1,285.00 1,285.00 1,282.10 1,282.10 0.0M
2023-08-07 1,280.65 1,282.04 1,280.65 1,282.04 0.0M
2023-08-03 1,302.82 1,305.31 1,302.82 1,305.12 0.0M
2023-08-02 1,289.00 1,289.00 1,284.00 1,284.00 0.0M
2023-08-01 1,271.98 1,271.98 1,271.70 1,271.70 0.0M
2023-07-31 1,266.86 1,266.86 1,265.33 1,266.09 0.0M
2023-07-28 1,270.97 1,270.97 1,267.19 1,270.45 0.0M
2023-07-27 1,277.40 1,277.40 1,271.73 1,272.80 0.0M
2023-07-26 1,276.78 1,276.78 1,276.78 1,276.78 0.0M
2023-07-25 1,278.50 1,279.80 1,278.50 1,279.80 0.0M
2023-07-24 1,278.50 1,282.99 1,277.00 1,278.00 0.0M
2023-07-21 1,278.62 1,280.09 1,278.41 1,280.00 0.0M
2023-07-20 1,255.12 1,271.73 1,251.85 1,271.73 0.0M
2023-07-19 1,250.00 1,250.00 1,250.00 1,250.00 0.0M
2023-07-18 1,240.80 1,240.80 1,240.80 1,240.80 0.0M
2023-07-17 1,244.00 1,244.00 1,240.00 1,240.00 0.0M
2023-07-14 1,240.00 1,240.00 1,240.00 1,240.00 0.0M
2023-07-13 1,235.90 1,248.50 1,235.90 1,248.50 0.0M
2023-07-12 1,243.00 1,243.00 1,243.00 1,243.00 0.0M
2023-07-11 1,249.12 1,251.00 1,249.12 1,251.00 0.0M
2023-07-10 1,256.30 1,256.30 1,251.24 1,251.24 0.0M
2023-07-07 1,268.00 1,268.00 1,268.00 1,268.00 0.0M
2023-07-06 1,270.35 1,270.35 1,270.35 1,270.35 0.0M
2023-07-05 1,267.07 1,270.00 1,266.00 1,270.00 0.0M
2023-07-03 1,277.32 1,277.32 1,277.32 1,277.32 0.0M
2023-06-30 1,262.75 1,262.75 1,262.75 1,262.75 0.0M
2023-06-29 1,261.00 1,261.00 1,255.06 1,257.00 0.0M
2023-06-28 1,256.20 1,256.30 1,256.20 1,256.30 0.0M
2023-06-27 1,259.00 1,265.00 1,259.00 1,265.00 0.0M
2023-06-22 1,270.00 1,271.10 1,270.00 1,271.10 0.0M
2023-06-16 1,282.34 1,282.34 1,282.34 1,282.34 0.0M
2023-06-15 1,279.00 1,279.00 1,279.00 1,279.00 0.0M
2023-06-14 1,264.58 1,272.00 1,264.58 1,266.27 0.0M
2023-06-13 1,262.00 1,262.00 1,260.58 1,261.00 0.0M
2023-06-12 1,264.48 1,264.48 1,263.00 1,263.00 0.0M
2023-06-09 1,267.00 1,267.00 1,262.20 1,262.20 0.0M
2023-06-08 1,270.47 1,270.47 1,270.47 1,270.47 0.0M
2023-06-06 1,268.22 1,268.22 1,268.22 1,268.22 0.0M
2023-06-05 1,290.69 1,294.50 1,289.07 1,289.07 0.0M
2023-06-02 1,276.63 1,284.00 1,276.56 1,280.00 0.0M
2023-06-01 1,269.50 1,269.50 1,250.00 1,250.00 0.0M
2023-05-30 1,284.80 1,284.80 1,284.80 1,284.80 0.0M
2023-05-29 1,309.97 1,309.97 1,309.97 1,309.97 0.0M
2023-05-25 1,300.00 1,306.50 1,300.00 1,306.50 0.0M
2023-05-24 1,313.33 1,320.00 1,313.33 1,320.00 0.0M
2023-05-23 1,333.78 1,333.78 1,333.78 1,333.78 0.0M
2023-05-22 1,342.29 1,345.90 1,337.00 1,345.90 0.1M
2023-05-19 1,339.23 1,347.64 1,339.23 1,347.64 0.0M
2023-05-18 1,339.21 1,339.21 1,339.21 1,339.21 0.0M
2023-05-16 1,336.00 1,340.00 1,335.20 1,340.00 0.0M
2023-05-15 1,351.00 1,351.00 1,350.00 1,350.00 0.0M
2023-05-12 1,350.88 1,357.41 1,350.88 1,357.41 0.0M
2023-05-11 1,349.00 1,349.00 1,349.00 1,349.00 0.0M
2023-05-10 1,347.80 1,348.50 1,345.00 1,345.00 0.0M
2023-05-08 1,367.40 1,367.40 1,367.40 1,367.40 0.0M
2023-05-05 1,373.50 1,373.50 1,373.50 1,373.50 0.0M
2023-05-03 1,352.71 1,365.00 1,352.71 1,365.00 0.0M
2023-04-28 1,389.00 1,393.10 1,388.33 1,388.33 0.0M
2023-04-27 1,385.00 1,390.00 1,383.00 1,389.00 0.0M
2023-04-26 1,388.00 1,388.00 1,380.00 1,380.00 0.0M
2023-04-24 1,384.00 1,384.00 1,384.00 1,384.00 0.0M
2023-04-21 1,366.00 1,366.00 1,366.00 1,366.00 0.0M
2023-04-20 1,373.00 1,373.00 1,366.75 1,366.75 0.0M
2023-04-19 1,368.16 1,368.16 1,368.16 1,368.16 0.1M
2023-04-18 1,362.00 1,370.00 1,362.00 1,367.88 0.0M
2023-04-17 1,363.00 1,363.00 1,363.00 1,363.00 0.0M
2023-04-14 1,360.00 1,360.00 1,360.00 1,360.00 0.0M
2023-04-13 1,351.20 1,362.00 1,351.20 1,361.28 0.0M
2023-04-12 1,363.73 1,374.00 1,363.73 1,374.00 0.0M
2023-04-05 1,378.00 1,383.00 1,378.00 1,380.00 0.0M
2023-04-04 1,353.00 1,360.00 1,353.00 1,360.00 0.0M
2023-04-03 1,361.00 1,361.00 1,360.00 1,360.00 0.0M
2023-03-31 1,343.97 1,343.97 1,343.97 1,343.97 0.0M
2023-03-30 1,342.54 1,342.54 1,339.50 1,341.57 0.0M
2023-03-29 1,334.36 1,334.36 1,334.00 1,334.00 0.0M
2023-03-28 1,345.50 1,345.50 1,345.50 1,345.50 0.0M
2023-03-27 1,350.30 1,350.30 1,347.00 1,347.00 0.0M
2023-03-24 1,345.87 1,345.87 1,345.87 1,345.87 0.0M
2023-03-23 1,332.22 1,332.22 1,332.22 1,332.22 0.0M
2023-03-22 1,359.10 1,359.10 1,354.90 1,354.90 0.0M
2023-03-21 1,358.00 1,361.37 1,347.85 1,348.01 0.1M
2023-03-17 1,363.00 1,363.00 1,363.00 1,363.00 0.0M
2023-03-16 1,383.00 1,383.00 1,361.00 1,361.00 0.0M
2023-03-15 1,365.00 1,375.99 1,365.00 1,375.99 0.1M
2023-03-14 1,340.00 1,340.00 1,340.00 1,340.00 0.0M
2023-03-13 1,354.75 1,360.00 1,354.75 1,359.00 0.0M
2023-03-10 1,315.06 1,315.06 1,315.06 1,315.06 0.2M
2023-03-09 1,300.00 1,309.00 1,300.00 1,304.00 0.0M
2023-03-08 1,293.00 1,295.80 1,293.00 1,295.80 0.0M
2023-03-07 1,312.00 1,312.00 1,312.00 1,312.00 0.0M
2023-03-06 1,308.10 1,308.10 1,308.10 1,308.10 0.0M
2023-03-03 1,300.00 1,303.82 1,300.00 1,303.82 0.0M
2023-03-02 1,306.09 1,311.26 1,306.09 1,311.26 0.0M
2023-03-01 1,295.58 1,295.58 1,295.58 1,295.58 0.0M
2023-02-28 1,323.00 1,323.00 1,320.00 1,320.00 0.0M
2023-02-27 1,344.00 1,369.57 1,336.90 1,336.90 0.0M
2023-02-23 1,340.50 1,342.12 1,340.50 1,342.12 0.0M
2023-02-17 1,350.00 1,350.00 1,343.90 1,343.90 0.0M
2023-02-16 1,351.00 1,351.00 1,349.00 1,349.00 0.0M
2023-02-15 1,359.00 1,359.00 1,359.00 1,359.00 0.0M
2023-02-13 1,360.00 1,372.55 1,360.00 1,372.55 0.0M
2023-02-10 1,360.00 1,360.00 1,360.00 1,360.00 0.0M
2023-02-09 1,379.89 1,380.85 1,374.75 1,375.27 0.0M
2023-02-08 1,376.50 1,379.00 1,376.50 1,379.00 0.0M
2023-02-07 1,386.10 1,390.00 1,378.60 1,378.78 0.0M
2023-02-03 1,390.40 1,390.40 1,382.00 1,390.00 0.0M
2023-02-02 1,373.26 1,375.00 1,373.26 1,375.00 0.0M
2023-02-01 1,382.69 1,382.69 1,378.30 1,378.30 0.0M
2023-01-31 1,367.90 1,381.83 1,367.90 1,380.73 0.0M
2023-01-30 1,375.63 1,376.90 1,369.54 1,369.54 0.0M
2023-01-27 1,366.75 1,373.02 1,366.70 1,369.29 0.0M
2023-01-26 1,375.08 1,378.00 1,373.95 1,373.95 0.0M
2023-01-25 1,362.48 1,362.48 1,362.48 1,362.48 0.0M
2023-01-24 1,353.01 1,375.00 1,353.01 1,375.00 0.0M
2023-01-23 1,373.00 1,378.00 1,373.00 1,378.00 0.0M
2023-01-19 1,375.00 1,375.00 1,375.00 1,375.00 0.0M
2023-01-18 1,381.89 1,381.89 1,365.01 1,375.50 0.0M
2023-01-17 1,410.00 1,410.00 1,398.00 1,398.00 0.0M
2023-01-13 1,397.55 1,400.00 1,395.00 1,400.00 0.0M
2023-01-12 1,407.75 1,410.00 1,407.75 1,410.00 0.0M
2023-01-10 1,432.30 1,432.30 1,428.00 1,428.00 0.0M
2023-01-09 1,451.30 1,451.30 1,451.30 1,451.30 0.0M
2023-01-06 1,447.00 1,455.00 1,447.00 1,455.00 0.0M
2023-01-05 1,433.60 1,433.60 1,433.60 1,433.60 0.0M
2023-01-04 1,447.00 1,450.27 1,447.00 1,448.90 0.0M
2023-01-03 1,440.00 1,440.00 1,430.00 1,430.00 0.0M